Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2012 | HKD | 13.46 | 13.86 | 13.16 | 13.82 | 13.82 | +0.86 (+6.64%) | 38,993,669 |
22 Feb 2012 | HKD | 13.22 | 13.22 | 12.94 | 12.96 | 12.96 | -0.1 (-0.77%) | 6,067,900 |
21 Feb 2012 | HKD | 13.06 | 13.2 | 12.96 | 13.06 | 13.06 | +0.06 (+0.46%) | 10,640,000 |
20 Feb 2012 | HKD | 13.16 | 13.28 | 12.9 | 13 | 13 | +0.1 (+0.78%) | 11,959,000 |
17 Feb 2012 | HKD | 12.54 | 12.98 | 12.52 | 12.9 | 12.9 | +0.46 (+3.70%) | 18,375,100 |
16 Feb 2012 | HKD | 12.2 | 12.46 | 12.12 | 12.44 | 12.44 | +0.16 (+1.30%) | 7,917,800 |
15 Feb 2012 | HKD | 11.9 | 12.3 | 11.86 | 12.28 | 12.28 | +0.44 (+3.72%) | 8,007,800 |
14 Feb 2012 | HKD | 11.88 | 11.9 | 11.74 | 11.84 | 11.84 | 0.0 (0.0%) | 2,112,000 |
13 Feb 2012 | HKD | 11.9 | 12.08 | 11.7 | 11.84 | 11.84 | -0.04 (-0.34%) | 4,309,400 |
10 Feb 2012 | HKD | 11.88 | 12.2 | 11.8 | 11.88 | 11.88 | +0.08 (+0.68%) | 13,554,715 |
9 Feb 2012 | HKD | 11.8 | 11.9 | 11.72 | 11.8 | 11.8 | +0.02 (+0.17%) | 8,727,100 |
8 Feb 2012 | HKD | 11.96 | 11.96 | 11.72 | 11.78 | 11.78 | 0.0 (0.0%) | 8,461,775 |
7 Feb 2012 | HKD | 11.64 | 11.82 | 11.6 | 11.78 | 11.78 | +0.18 (+1.55%) | 4,446,400 |
6 Feb 2012 | HKD | 11.96 | 11.98 | 11.56 | 11.6 | 11.6 | -0.26 (-2.19%) | 8,353,600 |
3 Feb 2012 | HKD | 11.9 | 11.9 | 11.46 | 11.86 | 11.86 | -0.02 (-0.17%) | 6,859,900 |
2 Feb 2012 | HKD | 11.8 | 11.96 | 11.64 | 11.88 | 11.88 | +0.32 (+2.77%) | 13,952,700 |
1 Feb 2012 | HKD | 11.3 | 11.88 | 11.26 | 11.56 | 11.56 | +0.1 (+0.87%) | 8,041,634 |
31 Jan 2012 | HKD | 11.04 | 11.48 | 10.94 | 11.46 | 11.46 | +0.48 (+4.37%) | 13,584,330 |
30 Jan 2012 | HKD | 11.5 | 11.5 | 10.9 | 10.98 | 10.98 | -0.62 (-5.34%) | 12,256,700 |
27 Jan 2012 | HKD | 11.92 | 12 | 11.58 | 11.6 | 11.6 | -0.32 (-2.68%) | 10,158,200 |
26 Jan 2012 | HKD | 11.78 | 12.1 | 11.62 | 11.92 | 11.92 | +0.3 (+2.58%) | 14,869,200 |
25 Jan 2012 | HKD | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.0 (0.0%) | 0 |
24 Jan 2012 | HKD | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.0 (0.0%) | 0 |
23 Jan 2012 | HKD | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.0 (0.0%) | 0 |
20 Jan 2012 | HKD | 11.7 | 11.82 | 11.38 | 11.62 | 11.62 | -0.06 (-0.51%) | 12,047,307 |
19 Jan 2012 | HKD | 10.76 | 11.74 | 10.76 | 11.68 | 11.68 | +0.94 (+8.75%) | 17,824,676 |
18 Jan 2012 | HKD | 10.7 | 10.8 | 10.58 | 10.74 | 10.74 | 0.0 (0.0%) | 3,942,624 |
17 Jan 2012 | HKD | 10.6 | 10.84 | 10.6 | 10.74 | 10.74 | +0.1 (+0.94%) | 3,621,114 |
16 Jan 2012 | HKD | 10.66 | 10.9 | 10.5 | 10.64 | 10.64 | -0.14 (-1.30%) | 1,300,200 |
13 Jan 2012 | HKD | 10.66 | 10.96 | 10.58 | 10.78 | 10.78 | +0.28 (+2.67%) | 5,289,498 |